Seres Therapeutics, Inc. (MCRB)
NASDAQ: MCRB · Real-Time Price · USD
16.66
-1.24 (-6.93%)
At close: Dec 5, 2025, 4:00 PM EST
16.78
+0.12 (0.72%)
After-hours: Dec 5, 2025, 6:15 PM EST
Seres Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.78 | 17.90 | 16.53 | 16.66 | 16.66 | -6.93% | 90,152 |
| Dec 4, 2025 | 17.50 | 17.90 | 16.80 | 17.90 | 17.90 | 2.64% | 101,279 |
| Dec 3, 2025 | 16.96 | 17.95 | 16.87 | 17.44 | 17.44 | 4.43% | 105,447 |
| Dec 2, 2025 | 16.96 | 18.00 | 16.61 | 16.70 | 16.70 | -3.69% | 81,502 |
| Dec 1, 2025 | 17.50 | 18.86 | 17.00 | 17.34 | 17.34 | -3.61% | 76,820 |
| Nov 28, 2025 | 17.08 | 18.40 | 16.75 | 17.99 | 17.99 | 6.64% | 169,556 |
| Nov 26, 2025 | 16.90 | 17.27 | 16.51 | 16.87 | 16.87 | -0.30% | 140,321 |
| Nov 25, 2025 | 16.97 | 17.60 | 16.54 | 16.92 | 16.92 | -0.29% | 92,072 |
| Nov 24, 2025 | 17.65 | 18.27 | 16.30 | 16.97 | 16.97 | -4.18% | 181,086 |
| Nov 21, 2025 | 20.30 | 20.30 | 16.41 | 17.71 | 17.71 | -18.39% | 472,064 |
| Nov 20, 2025 | 29.98 | 29.98 | 16.41 | 21.70 | 21.70 | -24.21% | 1,822,266 |
| Nov 19, 2025 | 23.79 | 29.65 | 23.56 | 28.63 | 28.63 | 15.86% | 957,236 |
| Nov 18, 2025 | 18.81 | 25.85 | 18.29 | 24.71 | 24.71 | 14.19% | 891,223 |
| Nov 17, 2025 | 17.30 | 21.82 | 17.30 | 21.64 | 21.64 | 29.89% | 788,469 |
| Nov 14, 2025 | 16.43 | 17.81 | 16.43 | 16.66 | 16.66 | -0.63% | 102,759 |
| Nov 13, 2025 | 15.78 | 16.87 | 15.78 | 16.77 | 16.77 | 4.72% | 95,692 |
| Nov 12, 2025 | 14.85 | 16.30 | 14.85 | 16.01 | 16.01 | 7.45% | 111,704 |
| Nov 11, 2025 | 14.08 | 15.04 | 14.06 | 14.90 | 14.90 | 6.05% | 63,137 |
| Nov 10, 2025 | 14.17 | 14.59 | 14.00 | 14.05 | 14.05 | 0.21% | 28,930 |
| Nov 7, 2025 | 13.93 | 14.27 | 13.50 | 14.02 | 14.02 | 1.15% | 32,913 |
| Nov 6, 2025 | 12.86 | 14.35 | 12.75 | 13.86 | 13.86 | 9.13% | 103,381 |
| Nov 5, 2025 | 13.70 | 13.90 | 12.48 | 12.70 | 12.70 | -7.64% | 149,080 |
| Nov 4, 2025 | 15.13 | 15.34 | 13.75 | 13.75 | 13.75 | -9.78% | 182,036 |
| Nov 3, 2025 | 16.05 | 16.66 | 15.08 | 15.24 | 15.24 | -5.34% | 112,159 |
| Oct 31, 2025 | 15.99 | 16.72 | 15.69 | 16.10 | 16.10 | 2.03% | 45,006 |
| Oct 30, 2025 | 16.69 | 17.15 | 15.51 | 15.78 | 15.78 | -6.57% | 188,104 |
| Oct 29, 2025 | 16.90 | 17.37 | 16.52 | 16.89 | 16.89 | -1.57% | 106,031 |
| Oct 28, 2025 | 17.01 | 17.40 | 16.75 | 17.16 | 17.16 | -0.06% | 76,493 |
| Oct 27, 2025 | 18.36 | 18.38 | 16.93 | 17.17 | 17.17 | -3.81% | 71,393 |
| Oct 24, 2025 | 17.78 | 18.21 | 17.50 | 17.85 | 17.85 | 0.68% | 65,930 |
| Oct 23, 2025 | 18.25 | 18.46 | 17.60 | 17.73 | 17.73 | -2.37% | 50,583 |
| Oct 22, 2025 | 18.81 | 19.30 | 17.63 | 18.16 | 18.16 | -3.17% | 72,790 |
| Oct 21, 2025 | 18.90 | 19.25 | 18.25 | 18.76 | 18.76 | 1.27% | 96,328 |
| Oct 20, 2025 | 20.06 | 20.06 | 18.45 | 18.52 | 18.52 | -2.06% | 99,703 |
| Oct 17, 2025 | 19.30 | 19.30 | 18.72 | 18.91 | 18.91 | -1.82% | 79,422 |
| Oct 16, 2025 | 20.04 | 20.85 | 19.11 | 19.26 | 19.26 | -2.23% | 93,615 |
| Oct 15, 2025 | 19.70 | 20.85 | 19.17 | 19.70 | 19.70 | - | 108,785 |
| Oct 14, 2025 | 19.45 | 20.19 | 19.20 | 19.70 | 19.70 | 2.44% | 161,877 |
| Oct 13, 2025 | 19.50 | 20.00 | 18.78 | 19.23 | 19.23 | 0.58% | 107,272 |
| Oct 10, 2025 | 19.60 | 20.02 | 18.54 | 19.12 | 19.12 | -1.95% | 83,866 |
| Oct 9, 2025 | 19.45 | 20.00 | 19.41 | 19.50 | 19.50 | -0.71% | 61,960 |
| Oct 8, 2025 | 20.00 | 20.25 | 19.30 | 19.64 | 19.64 | -2.24% | 73,056 |
| Oct 7, 2025 | 21.10 | 21.67 | 20.09 | 20.09 | 20.09 | -4.33% | 148,017 |
| Oct 6, 2025 | 20.50 | 21.00 | 20.03 | 21.00 | 21.00 | 1.99% | 50,702 |
| Oct 3, 2025 | 21.35 | 22.00 | 19.14 | 20.59 | 20.59 | -2.14% | 264,936 |
| Oct 2, 2025 | 20.87 | 21.21 | 20.17 | 21.04 | 21.04 | 2.63% | 92,114 |
| Oct 1, 2025 | 20.00 | 21.41 | 19.36 | 20.50 | 20.50 | 6.55% | 151,977 |
| Sep 30, 2025 | 18.86 | 19.69 | 18.18 | 19.24 | 19.24 | 2.94% | 111,653 |
| Sep 29, 2025 | 18.99 | 19.97 | 18.64 | 18.69 | 18.69 | -1.27% | 76,488 |
| Sep 26, 2025 | 18.98 | 19.03 | 18.40 | 18.93 | 18.93 | 0.16% | 54,937 |
| Sep 25, 2025 | 19.03 | 19.90 | 18.42 | 18.90 | 18.90 | -2.53% | 67,589 |
| Sep 24, 2025 | 17.89 | 19.85 | 17.10 | 19.39 | 19.39 | 10.42% | 376,709 |
| Sep 23, 2025 | 16.41 | 17.75 | 15.81 | 17.56 | 17.56 | 6.30% | 213,064 |
| Sep 22, 2025 | 17.05 | 17.25 | 16.36 | 16.52 | 16.52 | -5.33% | 92,759 |
| Sep 19, 2025 | 18.21 | 18.78 | 16.85 | 17.45 | 17.45 | -3.22% | 205,420 |
| Sep 18, 2025 | 17.84 | 18.25 | 16.83 | 18.03 | 18.03 | 2.39% | 102,214 |
| Sep 17, 2025 | 17.50 | 17.99 | 16.88 | 17.61 | 17.61 | 1.21% | 106,216 |
| Sep 16, 2025 | 15.81 | 17.42 | 15.69 | 17.40 | 17.40 | 10.90% | 154,367 |
| Sep 15, 2025 | 15.81 | 16.25 | 15.26 | 15.69 | 15.69 | -1.38% | 151,728 |
| Sep 12, 2025 | 17.27 | 17.75 | 14.22 | 15.91 | 15.91 | -9.45% | 809,719 |
| Sep 11, 2025 | 17.83 | 18.69 | 17.17 | 17.57 | 17.57 | -0.11% | 306,562 |
| Sep 10, 2025 | 19.00 | 19.91 | 17.00 | 17.59 | 17.59 | -5.66% | 431,231 |
| Sep 9, 2025 | 23.47 | 23.95 | 17.47 | 18.65 | 18.65 | -18.40% | 759,798 |
| Sep 8, 2025 | 23.85 | 24.67 | 21.00 | 22.85 | 22.85 | 18.03% | 1,006,553 |
| Sep 5, 2025 | 18.64 | 19.69 | 18.60 | 19.36 | 19.36 | 2.98% | 91,159 |
| Sep 4, 2025 | 18.17 | 19.04 | 17.82 | 18.80 | 18.80 | 1.62% | 81,122 |
| Sep 3, 2025 | 19.28 | 19.85 | 18.36 | 18.50 | 18.50 | -5.23% | 105,351 |
| Sep 2, 2025 | 18.75 | 19.87 | 18.75 | 19.52 | 19.52 | 3.06% | 95,779 |
| Aug 29, 2025 | 18.90 | 19.21 | 18.43 | 18.94 | 18.94 | -0.26% | 37,990 |
| Aug 28, 2025 | 18.75 | 19.12 | 18.44 | 18.99 | 18.99 | 0.58% | 84,134 |
| Aug 27, 2025 | 19.00 | 19.88 | 18.86 | 18.88 | 18.88 | -2.43% | 89,711 |
| Aug 26, 2025 | 19.27 | 20.59 | 19.15 | 19.35 | 19.35 | 0.62% | 194,610 |
| Aug 25, 2025 | 19.17 | 19.41 | 18.13 | 19.23 | 19.23 | -1.08% | 69,765 |
| Aug 22, 2025 | 18.26 | 19.59 | 18.26 | 19.44 | 19.44 | 6.11% | 167,885 |
| Aug 21, 2025 | 18.27 | 19.00 | 17.57 | 18.32 | 18.32 | 2.12% | 126,540 |
| Aug 20, 2025 | 16.28 | 18.12 | 16.28 | 17.94 | 17.94 | 10.40% | 130,159 |
| Aug 19, 2025 | 17.85 | 17.85 | 16.25 | 16.25 | 16.25 | -8.14% | 98,342 |
| Aug 18, 2025 | 16.65 | 18.12 | 15.79 | 17.69 | 17.69 | 5.99% | 188,579 |
| Aug 15, 2025 | 17.01 | 17.18 | 16.49 | 16.69 | 16.69 | -1.01% | 55,505 |
| Aug 14, 2025 | 15.76 | 17.52 | 15.76 | 16.86 | 16.86 | 5.57% | 208,905 |
| Aug 13, 2025 | 15.42 | 15.99 | 15.14 | 15.97 | 15.97 | 3.43% | 99,730 |
| Aug 12, 2025 | 14.82 | 15.44 | 14.36 | 15.44 | 15.44 | 6.26% | 82,993 |
| Aug 11, 2025 | 14.06 | 15.84 | 14.06 | 14.53 | 14.53 | 2.25% | 122,719 |
| Aug 8, 2025 | 15.05 | 15.55 | 14.09 | 14.21 | 14.21 | -7.06% | 105,269 |
| Aug 7, 2025 | 14.19 | 15.96 | 14.19 | 15.29 | 15.29 | 10.92% | 289,297 |
| Aug 6, 2025 | 14.15 | 15.45 | 13.51 | 13.79 | 13.79 | -3.47% | 116,560 |
| Aug 5, 2025 | 14.65 | 15.38 | 14.11 | 14.28 | 14.28 | -3.38% | 147,475 |
| Aug 4, 2025 | 14.00 | 14.85 | 13.78 | 14.78 | 14.78 | 5.65% | 83,419 |
| Aug 1, 2025 | 14.00 | 14.10 | 13.38 | 13.99 | 13.99 | -1.89% | 47,064 |
| Jul 31, 2025 | 14.39 | 15.40 | 14.01 | 14.26 | 14.26 | -0.97% | 116,800 |
| Jul 30, 2025 | 12.24 | 14.40 | 12.24 | 14.40 | 14.40 | 18.52% | 125,021 |
| Jul 29, 2025 | 13.27 | 13.55 | 12.15 | 12.15 | 12.15 | -8.23% | 71,900 |
| Jul 28, 2025 | 15.00 | 15.07 | 13.15 | 13.24 | 13.24 | -8.88% | 142,966 |
| Jul 25, 2025 | 13.49 | 15.41 | 13.32 | 14.53 | 14.53 | 8.43% | 247,719 |
| Jul 24, 2025 | 13.08 | 13.67 | 12.69 | 13.40 | 13.40 | 2.37% | 77,320 |
| Jul 23, 2025 | 13.00 | 13.20 | 12.50 | 13.09 | 13.09 | 5.65% | 168,981 |
| Jul 22, 2025 | 13.64 | 13.70 | 11.15 | 12.39 | 12.39 | -10.54% | 275,164 |
| Jul 21, 2025 | 14.07 | 14.68 | 13.80 | 13.85 | 13.85 | -1.56% | 75,119 |
| Jul 18, 2025 | 14.56 | 14.78 | 14.04 | 14.07 | 14.07 | -0.07% | 86,224 |
| Jul 17, 2025 | 13.90 | 14.51 | 13.19 | 14.08 | 14.08 | 0.79% | 49,546 |